铁流股份 sh.603926
23.50
-3.09%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.40 | 12.51 | 11.75 | 12.05 | -3.60% | 1.88 | 6.63% |
| 2025-05-26 | 12.59 | 12.84 | 12.47 | 12.50 | -3.62% | 1.93 | 6.52% |
| 2025-05-23 | 12.19 | 13.65 | 12.19 | 12.97 | +4.58% | 3.40 | 11.01% |
| 2025-05-22 | 12.37 | 12.87 | 12.05 | 12.41 | -0.78% | 2.23 | 7.60% |
| 2025-05-21 | 14.14 | 14.14 | 12.35 | 12.50 | -8.85% | 4.27 | 14.14% |
| 2025-05-20 | 12.72 | 13.72 | 12.70 | 13.72 | +9.97% | 2.83 | 8.94% |
| 2025-05-19 | 12.17 | 12.69 | 11.77 | 12.48 | +4.94% | 2.49 | 8.76% |
| 2025-05-16 | 11.27 | 12.33 | 11.26 | 11.89 | +4.03% | 2.25 | 8.08% |
| 2025-05-15 | 11.12 | 12.04 | 10.93 | 11.43 | +3.73% | 1.70 | 6.26% |
| 2025-05-14 | 11.00 | 11.38 | 10.97 | 11.02 | -0.35% | 0.88 | 3.36% |
| 2025-05-13 | 11.37 | 11.52 | 10.93 | 11.06 | -4.00% | 1.20 | 4.59% |
| 2025-05-12 | 10.94 | 11.70 | 10.78 | 11.52 | +6.04% | 1.33 | 5.04% |
| 2025-05-09 | 10.87 | 11.21 | 10.68 | 10.86 | 0.00% | 0.97 | 3.78% |
| 2025-05-08 | 10.67 | 11.11 | 10.67 | 10.86 | +1.74% | 0.50 | 1.96% |
| 2025-05-07 | 10.44 | 10.76 | 10.44 | 10.67 | +1.68% | 0.64 | 2.57% |
| 2025-05-06 | 10.14 | 10.73 | 10.06 | 10.50 | +4.18% | 0.60 | 2.47% |